MGM Resorts International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	36.74	37.25	33.90	34.19	34.19	-5.97%	7,185,809
Feb 11, 2026	37.43	37.81	36.24	36.36	36.36	-2.68%	3,466,697
Feb 10, 2026	38.10	38.14	36.78	37.36	37.36	-1.84%	4,192,121
Feb 9, 2026	37.67	38.10	37.17	38.06	38.06	1.52%	4,226,313
Feb 6, 2026	36.23	37.70	35.49	37.49	37.49	3.34%	6,086,840
Feb 5, 2026	35.98	36.61	34.77	36.28	36.28	-1.76%	10,446,270
Feb 4, 2026	38.19	39.25	36.38	36.93	36.93	8.08%	13,027,410
Feb 3, 2026	33.22	34.98	33.22	34.17	34.17	2.03%	6,222,142
Feb 2, 2026	33.50	33.99	33.25	33.49	33.49	-0.15%	3,610,633
Jan 30, 2026	33.23	33.55	32.53	33.54	33.54	0.60%	4,722,855
Jan 29, 2026	32.84	33.42	32.14	33.34	33.34	1.80%	4,142,740
Jan 28, 2026	33.59	33.88	32.72	32.75	32.75	-2.18%	4,413,041
Jan 27, 2026	33.84	33.93	33.41	33.48	33.48	-1.82%	2,570,209
Jan 26, 2026	33.97	34.33	33.87	34.10	34.10	0.21%	3,082,871
Jan 23, 2026	34.54	34.55	33.87	34.03	34.03	-1.13%	2,693,805
Jan 22, 2026	34.24	34.84	34.01	34.42	34.42	1.53%	3,243,793
Jan 21, 2026	33.86	34.37	33.56	33.90	33.90	0.89%	4,012,049
Jan 20, 2026	34.54	34.54	33.21	33.60	33.60	-3.95%	4,708,006
Jan 16, 2026	34.82	35.23	34.34	34.98	34.98	-1.21%	5,187,281
Jan 15, 2026	34.47	35.47	34.14	35.41	35.41	2.91%	4,359,723
Jan 14, 2026	34.46	34.76	34.08	34.41	34.41	-0.69%	4,234,839
Jan 13, 2026	34.67	35.06	33.90	34.65	34.65	-0.49%	4,194,439
Jan 12, 2026	34.05	34.85	33.90	34.82	34.82	1.07%	4,557,016
Jan 9, 2026	35.68	35.81	34.31	34.45	34.45	-1.99%	5,329,555
Jan 8, 2026	33.91	36.03	33.85	35.15	35.15	3.02%	7,260,099
Jan 7, 2026	35.50	35.65	34.11	34.12	34.12	-4.53%	7,173,333
Jan 6, 2026	36.03	36.33	35.36	35.74	35.74	-0.61%	5,568,396
Jan 5, 2026	36.06	37.29	35.72	35.96	35.96	-1.45%	6,405,162
Jan 2, 2026	36.63	36.65	36.12	36.49	36.49	-	4,241,730
Dec 31, 2025	36.67	36.88	36.33	36.49	36.49	-0.65%	2,561,932
Dec 30, 2025	37.07	37.27	36.67	36.73	36.73	-1.16%	2,294,385
Dec 29, 2025	37.43	37.68	36.98	37.16	37.16	-1.38%	3,242,981
Dec 26, 2025	37.24	37.75	37.20	37.68	37.68	1.59%	2,584,863
Dec 24, 2025	36.82	37.25	36.80	37.09	37.09	0.32%	1,671,649
Dec 23, 2025	37.54	37.64	36.88	36.97	36.97	-1.54%	3,102,867
Dec 22, 2025	37.47	37.74	37.20	37.55	37.55	0.67%	3,034,116
Dec 19, 2025	36.77	37.60	36.77	37.30	37.30	1.44%	4,277,916
Dec 18, 2025	36.40	37.08	36.30	36.77	36.77	1.57%	4,162,229
Dec 17, 2025	36.38	36.70	36.00	36.20	36.20	-1.74%	4,442,521
Dec 16, 2025	37.32	37.57	36.75	36.84	36.84	-1.44%	3,870,725
Dec 15, 2025	37.69	37.93	36.75	37.38	37.38	-0.05%	4,859,139
Dec 12, 2025	38.00	38.19	37.31	37.40	37.40	-0.11%	3,297,662
Dec 11, 2025	37.26	37.84	37.13	37.44	37.44	0.65%	3,668,728
Dec 10, 2025	36.38	37.64	36.21	37.20	37.20	3.65%	5,617,811
Dec 9, 2025	35.09	35.96	35.06	35.89	35.89	1.61%	3,303,142
Dec 8, 2025	36.10	36.41	35.22	35.32	35.32	-2.08%	3,003,211
Dec 5, 2025	35.42	36.81	35.27	36.07	36.07	1.92%	6,642,350
Dec 4, 2025	35.62	35.63	34.87	35.39	35.39	-0.42%	3,390,672
Dec 3, 2025	35.40	35.95	35.29	35.54	35.54	0.57%	2,503,197
Dec 2, 2025	35.48	35.67	34.86	35.34	35.34	-0.28%	3,549,630